Capgemini SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	164.05	166.30	163.05	165.73	151.07	82,588
2023-03-28	164.00	166.20	162.60	163.50	149.04	80,434
2023-03-27	166.58	167.25	164.15	164.88	150.30	102,181
2023-03-24	167.68	168.50	164.80	165.23	150.62	141,149
2023-03-23	166.20	169.10	164.39	168.58	153.67	208,364
2023-03-22	170.68	171.25	167.42	168.38	153.49	83,604
2023-03-21	168.75	171.30	168.75	170.98	155.86	81,876
2023-03-20	166.20	169.35	163.35	168.40	153.51	255,183
2023-03-17	171.40	173.15	166.95	167.03	152.26	349,378
2023-03-16	165.73	170.55	165.65	170.35	155.29	115,187
2023-03-15	170.40	171.30	164.45	166.95	152.19	274,338
2023-03-14	170.40	172.50	168.80	171.70	156.52	263,942
2023-03-13	175.00	176.90	169.80	170.48	155.40	114,752
2023-03-10	177.75	177.75	175.08	175.78	160.23	105,445
2023-03-09	178.20	180.45	177.95	180.10	164.18	97,844
2023-03-08	178.53	179.50	178.31	178.68	162.88	66,414
2023-03-07	180.58	181.70	178.95	179.38	163.52	67,444
2023-03-06	181.30	182.55	181.30	181.48	165.43	425,211
2023-03-03	179.25	181.25	179.25	180.85	164.86	297,096
2023-03-02	176.58	178.15	175.09	177.75	162.03	975,580
2023-03-01	178.88	179.90	177.65	178.03	162.28	547,099
2023-02-28	176.15	179.20	176.15	178.83	163.01	95,472
2023-02-27	176.15	178.55	176.15	177.43	161.74	337,662
2023-02-24	181.00	181.85	175.94	176.40	160.80	218,889
2023-02-23	179.90	184.65	179.90	181.40	165.36	167,497
2023-02-22	180.10	181.20	177.40	180.15	164.22	174,969
2023-02-21	187.10	189.55	180.85	182.00	165.91	201,643
2023-02-20	186.15	187.25	185.55	186.85	170.33	104,431
2023-02-17	186.75	186.75	184.85	185.75	169.33	85,544
2023-02-16	187.15	189.65	186.70	188.78	172.08	276,720
2023-02-15	185.10	187.65	185.10	187.63	171.04	167,081
2023-02-14	184.68	187.15	184.40	186.03	169.58	216,854
2023-02-13	183.68	184.65	182.40	183.88	167.62	105,350
2023-02-10	185.58	186.25	181.40	182.93	166.75	86,082
2023-02-09	186.27	188.80	186.27	186.30	169.83	152,252
2023-02-08	186.30	188.40	184.67	185.78	169.35	143,216
2023-02-07	185.40	185.65	183.30	184.83	168.48	82,042
2023-02-06	187.40	188.40	184.40	185.63	169.21	166,627
2023-02-03	184.95	189.05	184.95	188.73	172.04	182,990
2023-02-02	179.70	189.10	179.70	188.88	172.18	263,501
2023-02-01	174.10	177.30	173.80	176.48	160.87	120,204
2023-01-31	173.00	174.60	171.90	173.98	158.59	299,245
2023-01-30	173.20	173.80	171.50	173.70	158.34	162,210
2023-01-27	172.63	173.10	171.40	172.28	157.04	59,225
2023-01-26	172.00	174.05	172.00	172.00	156.79	127,358
2023-01-25	172.53	172.70	170.05	171.10	155.97	125,751
2023-01-24	174.10	174.85	172.50	172.98	157.68	222,013
2023-01-23	171.00	174.00	170.30	173.98	158.59	319,682
2023-01-20	172.30	172.60	170.65	171.23	156.09	646,916
2023-01-19	174.78	175.25	171.65	171.78	156.59	488,057
2023-01-18	174.55	177.80	174.55	176.10	160.53	561,474
2023-01-17	172.40	172.85	169.10	171.25	156.11	223,400
2023-01-16	172.00	172.85	171.35	172.83	157.54	123,116
2023-01-13	168.00	171.80	168.00	170.43	155.36	222,056
2023-01-12	165.20	170.05	163.90	169.13	154.17	291,487
2023-01-11	163.58	164.40	159.50	164.13	149.61	255,009
2023-01-10	166.80	166.80	163.57	163.93	149.43	1,122,756
2023-01-09	166.00	167.50	165.65	167.25	152.46	507,893
2023-01-06	163.78	165.65	161.30	164.90	150.32	100,480
2023-01-05	163.40	164.85	162.35	162.98	148.57	105,317

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	3.4000 EUR
2025-05-20	3.4000 EUR
2024-05-29	3.4000 EUR
2023-05-30	3.2500 EUR
2022-06-01	2.4000 EUR
2021-06-02	1.9500 EUR
2020-06-03	1.3500 EUR
2019-06-05	1.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.